Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.94 | 14.07 | 12.75 | 13.19 | 266,202 | +0.50(+3.94%) |
Mar 27, 2013 | 12.09 | 12.93 | 11.90 | 12.69 | 116,125 | +0.70(+5.84%) |
Mar 26, 2013 | 11.66 | 12.11 | 11.40 | 11.99 | 202,434 | +0.33(+2.83%) |
Mar 25, 2013 | 11.56 | 11.71 | 11.49 | 11.66 | 78,454 | +0.10(+0.87%) |
Mar 22, 2013 | 11.61 | 11.70 | 11.20 | 11.56 | 47,005 | +0.05(+0.43%) |
Mar 21, 2013 | 11.36 | 11.75 | 11.29 | 11.51 | 86,403 | +0.04(+0.35%) |
Mar 20, 2013 | 11.57 | 11.76 | 10.87 | 11.47 | 150,382 | -0.06(-0.52%) |
Mar 19, 2013 | 11.58 | 11.99 | 11.25 | 11.53 | 115,675 | -0.05(-0.43%) |
Mar 18, 2013 | 10.55 | 11.85 | 10.55 | 11.58 | 215,020 | +0.95(+8.94%) |
Mar 15, 2013 | 10.47 | 10.78 | 10.29 | 10.63 | 74,826 | +0.41(+4.01%) |
Mar 14, 2013 | 9.750 | 10.46 | 9.630 | 10.22 | 150,216 | +0.73(+7.69%) |
Mar 13, 2013 | 9.130 | 9.750 | 9.060 | 9.490 | 128,730 | +0.46(+5.09%) |
Mar 12, 2013 | 8.860 | 9.050 | 8.800 | 9.030 | 58,338 | +0.12(+1.35%) |
Mar 11, 2013 | 8.980 | 9.113 | 8.860 | 8.910 | 41,987 | -0.08(-0.89%) |
Mar 08, 2013 | 8.870 | 9.060 | 8.819 | 8.990 | 32,740 | +0.23(+2.63%) |
Mar 07, 2013 | 8.820 | 9.030 | 8.680 | 8.760 | 23,915 | -0.07(-0.79%) |
Mar 06, 2013 | 8.500 | 8.870 | 8.500 | 8.830 | 23,898 | +0.35(+4.13%) |
Mar 05, 2013 | 8.360 | 8.480 | 8.110 | 8.480 | 87,610 | +0.09(+1.07%) |
Mar 04, 2013 | 8.500 | 8.550 | 8.240 | 8.390 | 65,444 | -0.17(-1.99%) |
Mar 01, 2013 | 8.700 | 8.766 | 8.500 | 8.560 | 26,643 | -0.25(-2.84%) |
Feb 28, 2013 | 9.090 | 9.250 | 8.690 | 8.810 | 33,560 | +0.14(+1.61%) |
Feb 27, 2013 | 8.710 | 8.920 | 8.510 | 8.670 | 33,489 | -0.04(-0.46%) |
Feb 26, 2013 | 8.350 | 8.920 | 8.080 | 8.710 | 49,569 | -0.66(-7.04%) |
Feb 22, 2013 | 8.720 | 9.500 | 8.720 | 9.370 | 50,467 | +0.07(+0.75%) |
Feb 21, 2013 | 9.150 | 9.430 | 8.810 | 9.300 | 94,807 | +0.01(+0.11%) |
Feb 20, 2013 | 9.900 | 9.990 | 9.250 | 9.290 | 118,782 | -0.59(-5.97%) |
Feb 19, 2013 | 9.750 | 10.00 | 9.640 | 9.880 | 219,414 | +0.24(+2.48%) |
Feb 15, 2013 | 9.520 | 9.900 | 9.520 | 9.641 | 142,231 | +0.24(+2.56%) |
Feb 14, 2013 | 9.190 | 9.610 | 8.950 | 9.400 | 170,919 | +0.17(+1.84%) |
Feb 13, 2013 | 8.580 | 9.310 | 8.580 | 9.230 | 71,595 | +0.65(+7.58%) |
Feb 12, 2013 | 8.590 | 8.600 | 8.500 | 8.580 | 37,517 | +0.02(+0.23%) |
Feb 11, 2013 | 8.510 | 8.760 | 8.110 | 8.560 | 99,844 | +0.20(+2.39%) |
Feb 08, 2013 | 7.800 | 8.450 | 7.785 | 8.360 | 96,522 | +0.40(+5.03%) |
Feb 07, 2013 | 7.750 | 8.050 | 7.120 | 7.960 | 299,407 | +0.03(+0.38%) |
Feb 06, 2013 | 7.970 | 7.970 | 7.700 | 7.930 | 80,496 | -0.06(-0.75%) |
Feb 04, 2013 | 8.060 | 8.230 | 7.790 | 7.990 | 107,434 | -0.07(-0.87%) |
Feb 01, 2013 | 8.150 | 8.340 | 8.040 | 8.060 | 73,366 | -0.22(-2.66%) |
Jan 31, 2013 | 8.310 | 8.350 | 8.010 | 8.280 | 78,383 | -0.03(-0.36%) |
Jan 30, 2013 | 8.140 | 8.350 | 8.020 | 8.310 | 51,227 | +0.18(+2.21%) |
Jan 29, 2013 | 7.920 | 8.138 | 7.790 | 8.130 | 64,908 | +0.13(+1.63%) |
Jan 28, 2013 | 7.680 | 8.060 | 7.614 | 8.000 | 179,858 | -0.30(-3.61%) |
Jan 25, 2013 | 8.250 | 8.400 | 8.130 | 8.300 | 57,136 | -0.11(-1.31%) |
Jan 24, 2013 | 8.660 | 8.750 | 8.310 | 8.410 | 74,067 | -0.21(-2.44%) |
Jan 23, 2013 | 8.850 | 8.850 | 8.500 | 8.620 | 73,891 | -0.09(-1.03%) |
Jan 22, 2013 | 8.800 | 8.900 | 8.640 | 8.710 | 125,327 | +0.11(+1.28%) |
Jan 18, 2013 | 8.600 | 8.700 | 8.530 | 8.600 | 58,481 | -0.01(-0.12%) |
Jan 17, 2013 | 8.530 | 8.750 | 8.410 | 8.610 | 85,219 | +0.30(+3.61%) |
Jan 16, 2013 | 8.440 | 8.500 | 8.000 | 8.310 | 87,143 | -0.07(-0.84%) |
Jan 15, 2013 | 8.400 | 8.490 | 8.250 | 8.380 | 64,984 | -0.04(-0.48%) |
Jan 14, 2013 | 8.600 | 8.600 | 8.290 | 8.420 | 134,373 | +0.00(+0.00%) |
Jan 11, 2013 | 8.550 | 8.800 | 8.270 | 8.420 | 82,864 | -0.02(-0.24%) |
Jan 10, 2013 | 8.400 | 9.050 | 8.200 | 8.440 | 100,571 | +0.08(+0.96%) |
Jan 09, 2013 | 8.230 | 8.489 | 8.097 | 8.360 | 74,135 | +0.31(+3.85%) |
Jan 08, 2013 | 7.960 | 8.150 | 7.782 | 8.050 | 121,649 | +0.20(+2.55%) |
Jan 07, 2013 | 7.800 | 8.018 | 7.640 | 7.850 | 138,390 | +0.38(+5.09%) |
Jan 04, 2013 | 7.550 | 7.550 | 7.350 | 7.470 | 92,272 | +0.16(+2.19%) |
Jan 03, 2013 | 7.420 | 7.420 | 7.250 | 7.310 | 32,452 | -0.02(-0.27%) |